東計電算の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/10/26 | 4,840 | 4,840 | 4,690 | 4,690 | -110 | -2.3% | 4,800 |
| 2021/10/25 | 4,745 | 4,830 | 4,705 | 4,800 | +90 | +1.9% | 5,800 |
| 2021/10/22 | 4,740 | 4,810 | 4,710 | 4,710 | -30 | -0.6% | 1,600 |
| 2021/10/21 | 4,740 | 4,775 | 4,695 | 4,740 | ±0 | ±0% | 1,900 |
| 2021/10/20 | 4,800 | 4,800 | 4,730 | 4,740 | -40 | -0.8% | 2,100 |
| 2021/10/19 | 4,735 | 4,840 | 4,735 | 4,780 | +10 | +0.2% | 1,600 |
| 2021/10/18 | 4,805 | 4,835 | 4,695 | 4,770 | +20 | +0.4% | 6,100 |
| 2021/10/15 | 4,625 | 4,785 | 4,625 | 4,750 | +120 | +2.6% | 8,100 |
| 2021/10/14 | 4,670 | 4,705 | 4,605 | 4,630 | -40 | -0.9% | 3,700 |
| 2021/10/13 | 4,730 | 4,730 | 4,655 | 4,670 | -60 | -1.3% | 3,500 |
| 2021/10/12 | 4,665 | 4,835 | 4,665 | 4,730 | +30 | +0.6% | 6,800 |
| 2021/10/11 | 4,580 | 4,700 | 4,565 | 4,700 | +180 | +4% | 4,800 |
| 2021/10/08 | 4,535 | 4,585 | 4,505 | 4,520 | -15 | -0.3% | 5,300 |
| 2021/10/07 | 4,620 | 4,650 | 4,520 | 4,535 | -85 | -1.8% | 6,400 |
| 2021/10/06 | 4,680 | 4,710 | 4,620 | 4,620 | -30 | -0.6% | 5,600 |
| 2021/10/05 | 4,660 | 4,750 | 4,650 | 4,650 | -20 | -0.4% | 9,500 |
| 2021/10/04 | 4,720 | 4,770 | 4,670 | 4,670 | -50 | -1.1% | 6,000 |
| 2021/10/01 | 4,780 | 4,790 | 4,710 | 4,720 | -100 | -2.1% | 6,800 |
| 2021/09/30 | 4,835 | 4,935 | 4,795 | 4,820 | +125 | +2.7% | 11,600 |
| 2021/09/29 | 4,750 | 4,895 | 4,695 | 4,695 | -125 | -2.6% | 15,900 |
| 2021/09/28 | 4,785 | 4,825 | 4,730 | 4,820 | +35 | +0.7% | 5,600 |
| 2021/09/27 | 4,850 | 4,855 | 4,745 | 4,785 | -65 | -1.3% | 7,000 |
| 2021/09/24 | 4,835 | 4,870 | 4,830 | 4,850 | +20 | +0.4% | 4,500 |
| 2021/09/22 | 4,845 | 4,870 | 4,830 | 4,830 | -40 | -0.8% | 2,200 |
| 2021/09/21 | 4,850 | 4,900 | 4,820 | 4,870 | -50 | -1% | 4,700 |
| 2021/09/17 | 4,945 | 4,955 | 4,900 | 4,920 | +25 | +0.5% | 9,000 |
| 2021/09/16 | 4,920 | 4,920 | 4,855 | 4,895 | +25 | +0.5% | 4,000 |
| 2021/09/15 | 4,840 | 4,910 | 4,840 | 4,870 | -85 | -1.7% | 5,300 |
| 2021/09/14 | 4,800 | 4,960 | 4,800 | 4,955 | +165 | +3.4% | 11,400 |
| 2021/09/13 | 4,830 | 4,835 | 4,780 | 4,790 | -110 | -2.2% | 8,200 |
| 2021/09/10 | 4,825 | 4,900 | 4,820 | 4,900 | +40 | +0.8% | 5,800 |
| 2021/09/09 | 4,835 | 4,870 | 4,835 | 4,860 | +10 | +0.2% | 2,500 |
| 2021/09/08 | 4,845 | 4,890 | 4,815 | 4,850 | +5 | +0.1% | 3,000 |
| 2021/09/07 | 4,820 | 4,900 | 4,815 | 4,845 | +25 | +0.5% | 5,100 |
| 2021/09/06 | 4,860 | 4,960 | 4,820 | 4,820 | -40 | -0.8% | 7,200 |
| 2021/09/03 | 4,830 | 4,860 | 4,770 | 4,860 | +25 | +0.5% | 4,400 |
| 2021/09/02 | 4,830 | 4,855 | 4,830 | 4,835 | -10 | -0.2% | 1,300 |
| 2021/09/01 | 4,790 | 4,875 | 4,790 | 4,845 | -5 | -0.1% | 700 |
| 2021/08/31 | 4,865 | 4,890 | 4,840 | 4,850 | -15 | -0.3% | 2,200 |
| 2021/08/30 | 4,805 | 4,865 | 4,790 | 4,865 | +60 | +1.2% | 3,300 |
| 2021/08/27 | 4,835 | 4,835 | 4,805 | 4,805 | -45 | -0.9% | 1,500 |
| 2021/08/26 | 4,830 | 4,850 | 4,830 | 4,850 | ±0 | ±0% | 1,300 |
| 2021/08/25 | 4,820 | 4,850 | 4,820 | 4,850 | -25 | -0.5% | 900 |
| 2021/08/24 | 4,845 | 4,875 | 4,815 | 4,875 | +70 | +1.5% | 6,900 |
| 2021/08/23 | 4,850 | 4,890 | 4,805 | 4,805 | +10 | +0.2% | 4,100 |
| 2021/08/20 | 4,850 | 4,850 | 4,795 | 4,795 | -55 | -1.1% | 2,300 |
| 2021/08/19 | 4,810 | 4,850 | 4,810 | 4,850 | +30 | +0.6% | 1,100 |
| 2021/08/18 | 4,730 | 4,820 | 4,730 | 4,820 | +70 | +1.5% | 1,400 |
| 2021/08/17 | 4,725 | 4,845 | 4,700 | 4,750 | +20 | +0.4% | 6,800 |
| 2021/08/16 | 4,825 | 4,825 | 4,705 | 4,730 | -85 | -1.8% | 3,100 |
851～
900
件表示中 / 6156件
類似銘柄と比較する
現在ご覧いただいている「東計電算」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 東計電算 | 404,500円 | +6.8% | +7.2% | 3.09% | 15.07倍 | 1.80倍 |
|
独立系情報処理会社。システムの設計開発、運用（受託）やデータ処理業務など手がける。好財務 |
| 三菱総研 | 478,500円 | +11.0% | +16.6% | 3.34% | 13.45倍 | 1.11倍 |
|
コンサルとＩＴサービスの２本柱。理系の研究者多数。官公庁や金融に強み。利益は上期偏重 |
| シーイーシー | 210,200円 | +7.6% | +0.2% | 3.09% | 13.63倍 | 1.65倍 |
|
独立系ＳＩ。トヨタグループなど優良顧客の情報活用ツールに実績。組み込みソフト開発も強い |
| 福井コンピ | 337,000円 | +6.4% | +9.9% | 2.08% | 17.60倍 | 2.77倍 |
|
建築・測量土木ＣＡＤで首位。３次元技術に強く、ＢＩＭ／ＣＩＭ深耕中。投票調査装置も |
| エムアップＨＤ | 187,900円 | +29.2% | +36.0% | 0.88% | 33.51倍 | 10.68倍 |
|
アーティストのファンサイト運営と電子チケット事業が柱。ＥＣやデジタルコンテンツ配信も |
市場注目の銘柄
チャート関連のコラム
